Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 64.28 | 64.34 | 63.87 | 64.15 | 28,552 | +0.00(+0.00%) |
Nov 27, 2002 | 64.40 | 64.45 | 63.98 | 64.15 | 204,180 | -0.36(-0.56%) |
Nov 26, 2002 | 64.25 | 64.51 | 64.22 | 64.51 | 125,828 | +0.36(+0.56%) |
Nov 25, 2002 | 64.34 | 64.36 | 64.10 | 64.15 | 46,646 | -0.01(-0.01%) |
Nov 22, 2002 | 64.31 | 64.39 | 64.16 | 64.16 | 1,825,837 | -0.27(-0.41%) |
Nov 21, 2002 | 64.40 | 64.45 | 64.06 | 64.42 | 397,072 | +0.00(+0.00%) |
Nov 20, 2002 | 65.02 | 65.02 | 64.42 | 64.42 | 134,792 | -0.21(-0.33%) |
Nov 19, 2002 | 64.84 | 64.84 | 64.48 | 64.63 | 37,516 | -0.12(-0.19%) |
Nov 18, 2002 | 64.37 | 64.79 | 64.22 | 64.75 | 83,664 | +0.45(+0.69%) |
Nov 15, 2002 | 64.04 | 64.34 | 63.95 | 64.31 | 187,414 | +0.37(+0.57%) |
Nov 14, 2002 | 63.98 | 64.35 | 63.86 | 63.94 | 199,698 | -0.43(-0.66%) |
Nov 13, 2002 | 64.44 | 64.44 | 64.11 | 64.37 | 563,405 | +0.25(+0.39%) |
Nov 12, 2002 | 64.64 | 64.64 | 64.12 | 64.12 | 43,658 | -0.54(-0.83%) |
Nov 11, 2002 | 64.76 | 64.76 | 64.55 | 64.66 | 30,046 | +0.17(+0.27%) |
Nov 08, 2002 | 64.55 | 64.55 | 64.25 | 64.48 | 1,407,185 | +0.08(+0.13%) |
Nov 07, 2002 | 64.12 | 64.40 | 63.99 | 64.40 | 411,348 | +0.90(+1.41%) |
Nov 06, 2002 | 63.64 | 64.02 | 63.27 | 63.50 | 993,180 | +0.19(+0.30%) |
Nov 05, 2002 | 63.67 | 63.67 | 63.04 | 63.31 | 88,146 | -0.07(-0.10%) |
Nov 04, 2002 | 63.25 | 63.37 | 62.86 | 63.37 | 257,632 | +0.13(+0.21%) |
Nov 01, 2002 | 63.69 | 63.69 | 63.07 | 63.24 | 21,746 | -0.77(-1.20%) |
Oct 31, 2002 | 63.51 | 64.01 | 63.51 | 64.01 | 2,805,406 | +0.68(+1.07%) |
Oct 30, 2002 | 63.25 | 63.54 | 63.10 | 63.33 | 1,375,313 | +0.01(+0.02%) |
Oct 29, 2002 | 63.19 | 63.54 | 62.95 | 63.31 | 2,075,004 | +0.37(+0.58%) |
Oct 28, 2002 | 62.95 | 62.95 | 62.77 | 62.95 | 699,193 | +0.17(+0.28%) |
Oct 25, 2002 | 62.69 | 62.77 | 62.31 | 62.77 | 97,110 | +0.43(+0.69%) |
Oct 24, 2002 | 62.05 | 62.35 | 61.87 | 62.34 | 50,796 | +0.23(+0.38%) |
Oct 23, 2002 | 61.93 | 62.35 | 61.84 | 62.11 | 36,188 | +0.12(+0.19%) |
Oct 22, 2002 | 61.72 | 62.10 | 61.72 | 61.99 | 771,735 | +0.25(+0.41%) |
Oct 21, 2002 | 62.29 | 62.29 | 61.63 | 61.73 | 304,444 | -0.37(-0.59%) |
Oct 18, 2002 | 61.90 | 62.11 | 61.39 | 62.10 | 995,670 | +0.16(+0.26%) |
Oct 17, 2002 | 62.20 | 62.20 | 61.69 | 61.94 | 1,060,576 | -0.47(-0.75%) |
Oct 16, 2002 | 62.50 | 63.07 | 62.29 | 62.41 | 1,867,338 | -0.15(-0.24%) |
Oct 15, 2002 | 62.53 | 63.04 | 62.53 | 62.56 | 79,016 | -0.75(-1.18%) |
Oct 14, 2002 | 63.19 | 63.42 | 63.11 | 63.31 | 79,016 | +0.11(+0.18%) |
Oct 11, 2002 | 63.46 | 63.46 | 62.94 | 63.19 | 142,926 | +0.18(+0.29%) |
Oct 10, 2002 | 62.71 | 63.01 | 62.47 | 63.01 | 4,266,209 | -0.01(-0.02%) |
Oct 09, 2002 | 63.25 | 63.25 | 62.74 | 63.02 | 332,996 | -0.23(-0.37%) |
Oct 08, 2002 | 63.25 | 63.73 | 63.25 | 63.26 | 467,789 | -0.60(-0.93%) |
Oct 07, 2002 | 64.10 | 64.10 | 63.86 | 63.86 | 101,758 | -0.30(-0.47%) |
Oct 04, 2002 | 63.64 | 64.25 | 63.64 | 64.16 | 204,678 | -0.15(-0.23%) |
Oct 03, 2002 | 64.49 | 64.49 | 64.16 | 64.31 | 266,430 | -0.03(-0.05%) |
Oct 02, 2002 | 64.46 | 64.46 | 64.14 | 64.34 | 521,241 | -0.02(-0.03%) |
Oct 01, 2002 | 64.40 | 64.46 | 64.16 | 64.36 | 553,611 | -0.31(-0.48%) |
Sep 30, 2002 | 64.82 | 64.97 | 64.55 | 64.67 | 174,632 | -0.12(-0.19%) |
Sep 27, 2002 | 64.40 | 64.79 | 64.19 | 64.79 | 500,325 | +0.51(+0.80%) |
Sep 26, 2002 | 63.86 | 64.31 | 63.73 | 64.28 | 465,133 | +0.07(+0.11%) |
Sep 25, 2002 | 64.28 | 64.43 | 63.93 | 64.20 | 161,020 | -0.13(-0.21%) |
Sep 24, 2002 | 64.40 | 64.88 | 64.10 | 64.34 | 380,306 | -0.01(-0.02%) |
Sep 23, 2002 | 64.76 | 64.76 | 64.34 | 64.35 | 124,666 | -0.20(-0.31%) |
Sep 20, 2002 | 64.52 | 64.55 | 64.28 | 64.55 | 77,854 | +0.03(+0.05%) |
Sep 19, 2002 | 64.70 | 64.73 | 64.37 | 64.52 | 237,380 | +0.00(+0.00%) |
Sep 18, 2002 | 64.70 | 64.70 | 64.36 | 64.52 | 16,898,836 | -0.08(-0.12%) |
Sep 17, 2002 | 64.61 | 65.20 | 64.31 | 64.60 | 224,930 | +0.05(+0.07%) |
Sep 16, 2002 | 64.81 | 64.81 | 64.41 | 64.55 | 53,452 | +0.25(+0.39%) |
Sep 13, 2002 | 64.34 | 64.41 | 64.01 | 64.30 | 155,044 | +0.11(+0.17%) |
Sep 12, 2002 | 63.98 | 64.30 | 63.86 | 64.19 | 869,343 | +0.33(+0.52%) |
Sep 11, 2002 | 63.55 | 63.86 | 63.39 | 63.86 | 208,330 | -0.08(-0.13%) |
Sep 10, 2002 | 63.41 | 64.07 | 63.40 | 63.94 | 293,488 | +0.27(+0.43%) |
Sep 09, 2002 | 63.40 | 63.86 | 63.40 | 63.67 | 88,976 | +0.04(+0.07%) |
Sep 06, 2002 | 64.05 | 64.05 | 63.37 | 63.63 | 373,168 | -0.43(-0.68%) |
Sep 05, 2002 | 64.22 | 64.28 | 63.75 | 64.06 | 229,578 | +0.18(+0.28%) |
Sep 04, 2002 | 63.92 | 63.95 | 63.70 | 63.88 | 2,805,406 | +0.23(+0.37%) |